Iluka Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.250 | 5.350 | 5.180 | 5.230 | 5.230 | 2,118,003 |
| 2026-10-16 | 5.190 | 5.370 | 5.140 | 5.330 | 5.330 | 4,453,121 |
| 2026-10-15 | 5.290 | 5.290 | 5.010 | 5.060 | 5.060 | 2,481,716 |
| 2026-10-14 | 5.350 | 5.500 | 5.320 | 5.370 | 5.370 | 1,914,101 |
| 2026-10-13 | 5.400 | 5.460 | 5.320 | 5.320 | 5.320 | 2,307,798 |
| 2026-10-12 | 5.720 | 5.750 | 5.440 | 5.460 | 5.460 | 1,621,125 |
| 2026-10-09 | 5.680 | 5.720 | 5.590 | 5.670 | 5.670 | 1,177,590 |
| 2026-10-08 | 5.720 | 5.810 | 5.650 | 5.670 | 5.670 | 2,076,090 |
| 2026-10-07 | 5.820 | 5.900 | 5.770 | 5.890 | 5.890 | 1,323,211 |
| 2026-10-06 | 5.780 | 5.900 | 5.740 | 5.820 | 5.820 | 1,613,054 |
| 2026-10-05 | 5.800 | 5.800 | 5.630 | 5.730 | 5.730 | 1,346,211 |
| 2026-10-02 | 5.690 | 5.820 | 5.640 | 5.700 | 5.700 | 3,087,908 |
| 2026-10-01 | 5.920 | 5.925 | 5.730 | 5.730 | 5.730 | 2,624,527 |
| 2026-09-30 | 6.000 | 6.130 | 5.920 | 6.030 | 6.030 | 1,451,417 |
| 2026-09-29 | 6.010 | 6.060 | 5.910 | 6.060 | 6.060 | 1,006,974 |
| 2026-09-28 | 5.800 | 6.025 | 5.750 | 5.940 | 5.940 | 3,093,486 |
| 2026-09-25 | 6.050 | 6.060 | 5.860 | 5.870 | 5.870 | 1,664,514 |
| 2026-09-24 | 5.990 | 6.120 | 5.910 | 6.050 | 6.050 | 1,674,530 |
| 2026-09-23 | 6.200 | 6.340 | 6.150 | 6.150 | 6.150 | 1,616,661 |
| 2026-09-22 | 6.120 | 6.250 | 6.070 | 6.100 | 6.100 | 1,991,207 |
| 2026-09-21 | 6.060 | 6.110 | 5.990 | 5.990 | 5.990 | 1,315,750 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0300 AUD |
| 2026-03-05 | 0.0300 AUD |
| 2025-09-02 | 0.0200 AUD |
| 2025-03-04 | 0.0400 AUD |
| 2024-09-03 | 0.0400 AUD |
| 2024-03-05 | 0.0400 AUD |
| 2023-09-01 | 0.0300 AUD |
| 2023-03-06 | 0.2000 AUD |
| 2022-09-05 | 0.2500 AUD |
| 2022-03-08 | 0.1200 AUD |
| 2021-09-07 | 0.1200 AUD |
| 2021-03-09 | 0.0200 AUD |
| 2020-03-05 | 0.0800 AUD |
| 2019-09-04 | 0.0500 AUD |
| 2019-03-07 | 0.1900 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.